시장 데이터를 불러오는 중
전체 종목
Northern Trust ESG & Climate US Large Cap Core ETF 과거 주가
Northern Trust ESG & Climate US Large Cap Core ETF · FEUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust ESG & Climate US Large Cap Core ETF · FEUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩112,166 | ₩113,896 | ₩112,166 | ₩113,774 | +1.43% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩112,206 | ₩112,206 | ₩110,905 | ₩112,078 | -0.11% | 2만 |
| 2026.09.21–2026.09.25 | ₩112,233 | ₩113,199 | ₩111,348 | ₩112,515 | +0.25% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩112,287 | ₩112,287 | ₩110,865 | ₩111,486 | -0.71% | 1.9만 |
| 2026.09.08–2026.09.11 | ₩112,488 | ₩112,488 | ₩111,080 | ₩112,310 | -0.16% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩112,823 | ₩114,098 | ₩111,838 | ₩113,195 | +0.33% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩112,582 | ₩113,735 | ₩112,448 | ₩113,375 | +0.70% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩112,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,949 |
| ₩111,940 |
| ₩112,554 |
| -0.35% |
| 3.1천 |
| 2026.08.10–2026.08.14 | ₩113,118 | ₩113,855 | ₩112,696 | ₩113,612 | +0.44% | 900 |
|---|
| 2026.08.03–2026.08.07 | ₩110,557 | ₩113,183 | ₩110,557 | ₩113,183 | +2.38% | 3.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩107,860 | ₩109,372 | ₩106,856 | ₩109,372 | +1.40% | 2.2천 |
|---|
| 2026.07.20–2026.07.24 | ₩108,813 | ₩109,108 | ₩107,150 | ₩107,630 | -1.09% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩109,309 | ₩110,006 | ₩108,651 | ₩108,651 | -0.60% | 1.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩108,907 | ₩109,855 | ₩108,482 | ₩109,855 | +0.87% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,359 | ₩108,344 | ₩106,359 | ₩108,128 | +1.66% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩108,371 | ₩108,371 | ₩105,983 | ₩106,247 | -1.96% | 7.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩109,725 | ₩109,725 | ₩107,351 | ₩108,164 | -1.42% | 1.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩108,156 | ₩108,786 | ₩105,527 | ₩107,874 | -0.26% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,617 | ₩110,758 | ₩107,646 | ₩107,751 | -2.59% | 9.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩109,268 | ₩110,137 | ₩109,268 | ₩110,137 | +0.80% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩107,727 | ₩108,731 | ₩106,729 | ₩108,731 | +0.93% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,432 | ₩108,733 | ₩107,131 | ₩107,430 | -0.00% | 6.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩103,971 | ₩107,271 | ₩103,924 | ₩107,271 | +3.17% | 8천 |
|---|
| 2026.04.27–2026.05.01 | ₩103,515 | ₩104,472 | ₩102,925 | ₩104,472 | +0.92% | 4.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩102,131 | ₩103,151 | ₩101,619 | ₩103,151 | +1.00% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,549 | ₩102,469 | ₩98,549 | ₩102,334 | +3.84% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩94,934 | ₩98,030 | ₩94,100 | ₩97,583 | +2.79% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩91,129 | ₩94,878 | ₩91,129 | ₩94,564 | +3.77% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,347 | ₩95,347 | ₩91,485 | ₩91,485 | -4.05% | 2.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩96,096 | ₩96,648 | ₩92,973 | ₩93,313 | -2.90% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,468 | ₩97,963 | ₩95,099 | ₩95,099 | -0.39% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,566 | ₩98,741 | ₩96,595 | ₩96,816 | -1.78% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,922 | ₩99,304 | ₩97,373 | ₩98,353 | +0.44% | 9.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩97,694 | ₩98,741 | ₩97,694 | ₩98,684 | +1.01% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,532 | ₩100,323 | ₩97,681 | ₩97,704 | -1.84% | 8.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩100,802 | ₩100,802 | ₩98,204 | ₩99,854 | -0.94% | 2.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩100,363 | ₩100,659 | ₩99,384 | ₩100,126 | -0.24% | 3.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩98,204 | ₩100,015 | ₩97,762 | ₩99,724 | +1.55% | 8.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩100,659 | ₩101,074 | ₩100,098 | ₩100,098 | -0.56% | 5.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩100,337 | ₩101,061 | ₩100,231 | ₩100,991 | +0.65% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,726 | ₩100,726 | ₩99,317 | ₩99,514 | -1.20% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩100,001 | ₩100,967 | ₩100,001 | ₩100,955 | +0.95% | 5.2천 |
|---|
| 2025.12.15–2025.12.19 | ₩99,881 | ₩99,881 | ₩98,700 | ₩99,586 | -0.30% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,996 | ₩100,779 | ₩99,760 | ₩99,941 | -0.05% | 6천 |
|---|
| 2025.12.01–2025.12.05 | ₩99,291 | ₩100,362 | ₩99,225 | ₩100,362 | +1.08% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩97,574 | ₩99,674 | ₩97,574 | ₩99,674 | +2.15% | 3.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩96,719 | ₩97,037 | ₩95,101 | ₩96,178 | -0.56% | 5.9천 |
|---|
| 2025.11.10–2025.11.14 | ₩98,911 | ₩99,339 | ₩97,558 | ₩97,558 | -1.37% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,747 | ₩99,747 | ₩96,662 | ₩97,468 | -2.28% | 1만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,004 | ₩100,406 | ₩98,974 | ₩99,367 | -0.64% | 1.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩97,986 | ₩98,821 | ₩97,507 | ₩98,679 | +0.71% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩96,407 | ₩97,104 | ₩95,991 | ₩96,807 | +0.41% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩98,298 | ₩98,298 | ₩95,429 | ₩95,429 | -2.92% | 1.9천 |
|---|